New Zealand markets open in 1 hour 40 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
146.51+1.73 (+1.19%)
At close: 04:04PM EDT
147.08 +0.57 (+0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220715C000700002022-06-10 12:13PM EDT70.00105.3575.9076.900.00-67202.73%
CVX220715C000750002022-06-10 12:25PM EDT75.00100.0570.9571.850.00--5181.45%
CVX220715C000800002022-05-17 2:57PM EDT80.0094.3074.7076.200.00-3510391.67%
CVX220715C000850002022-06-09 9:31AM EDT85.0094.4060.9561.950.00-11157.91%
CVX220715C000900002022-05-17 2:58PM EDT90.0083.7064.8066.300.00-60336.91%
CVX220715C000950002022-06-17 1:47PM EDT95.0051.3050.9551.900.00-44126.76%
CVX220715C001000002022-06-30 10:52AM EDT100.0045.3046.1546.950.00-21181.64%
CVX220715C001050002022-06-22 2:21PM EDT105.0044.7541.0541.950.00-420103.71%
CVX220715C001100002022-05-17 3:02PM EDT110.0063.9444.0546.400.00-240235.40%
CVX220715C001150002022-06-22 9:51AM EDT115.0032.6331.3032.400.00-1031075.59%
CVX220715C001200002022-06-27 1:02PM EDT120.0028.3526.3526.950.00-31054.79%
CVX220715C001250002022-06-23 3:53PM EDT125.0018.8521.5522.550.00-39459.47%
CVX220715C001300002022-07-01 1:09PM EDT130.0015.5516.2018.45-1.91-10.94%35953.66%
CVX220715C001350002022-07-01 1:09PM EDT135.0011.1812.3512.80-0.54-4.61%712848.27%
CVX220715C001400002022-07-01 3:50PM EDT140.008.358.308.65-0.15-1.76%891,22043.53%
CVX220715C001450002022-07-01 3:59PM EDT145.005.105.055.30+0.55+12.09%7332,97541.07%
CVX220715C001500002022-07-01 3:59PM EDT150.002.702.592.81+0.29+12.03%1,8855,79138.83%
CVX220715C001525002022-07-01 3:54PM EDT152.501.801.751.95+0.21+13.21%1,7871,51938.18%
CVX220715C001550002022-07-01 3:59PM EDT155.001.231.141.30+0.03+2.50%4544,45037.62%
CVX220715C001575002022-07-01 3:36PM EDT157.500.770.730.85+0.01+1.32%14496737.38%
CVX220715C001600002022-07-01 3:58PM EDT160.000.520.460.55-0.03-5.45%3694,49537.40%
CVX220715C001625002022-07-01 3:21PM EDT162.500.310.270.35-0.09-22.50%1191,21737.55%
CVX220715C001650002022-07-01 3:52PM EDT165.000.190.100.24-0.05-20.83%2,3803,87438.48%
CVX220715C001675002022-07-01 3:53PM EDT167.500.100.090.28-0.09-47.37%33199343.56%
CVX220715C001700002022-07-01 2:21PM EDT170.000.070.060.11-0.04-36.36%125,78140.04%
CVX220715C001725002022-07-01 3:24PM EDT172.500.080.030.21-0.01-11.11%119848.24%
CVX220715C001750002022-07-01 2:21PM EDT175.000.040.010.05-0.03-42.86%2429,24641.41%
CVX220715C001775002022-07-01 12:42PM EDT177.500.040.000.06-0.02-33.33%35345.31%
CVX220715C001800002022-07-01 3:10PM EDT180.000.050.020.05+0.01+25.00%1,2107,53947.07%
CVX220715C001850002022-07-01 10:23AM EDT185.000.010.010.04-0.03-75.00%184,02150.98%
CVX220715C001900002022-07-01 1:34PM EDT190.000.010.010.04-0.01-50.00%73,26753.13%
CVX220715C001950002022-07-01 10:15AM EDT195.000.020.010.030.00-11,64756.25%
CVX220715C002000002022-06-30 2:47PM EDT200.000.020.010.040.00-23,20562.11%
CVX220715C002050002022-06-30 2:51PM EDT205.000.010.000.03+0.01--263.28%
CVX220715C002100002022-06-29 12:47PM EDT210.000.020.000.030.00-31,32667.19%
CVX220715C002200002022-06-28 10:19AM EDT220.000.030.000.040.00-397477.34%
CVX220715C002300002022-06-29 12:33PM EDT230.000.010.000.030.00-5026682.03%
CVX220715C002400002022-06-17 10:41AM EDT240.000.080.000.040.00-163891.41%
CVX220715C002500002022-06-17 1:07PM EDT250.000.010.000.030.00-114795.31%
CVX220715C002600002022-06-13 3:21PM EDT260.000.030.000.010.00-5020193.75%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220715P000700002022-06-09 10:55AM EDT70.000.010.000.010.00-5263125.00%
CVX220715P000750002022-06-09 12:36PM EDT75.000.010.000.110.00-1456141.41%
CVX220715P000800002022-06-17 11:40AM EDT80.000.090.000.110.00-2479128.91%
CVX220715P000850002022-06-29 11:14AM EDT85.000.040.000.050.00-1338107.81%
CVX220715P000900002022-07-01 3:51PM EDT90.000.010.000.07-0.04-80.00%1646100.78%
CVX220715P000950002022-06-24 12:42PM EDT95.000.080.000.110.00-415694.92%
CVX220715P001000002022-07-01 3:35PM EDT100.000.020.000.110.00-2043884.77%
CVX220715P001050002022-06-30 2:45PM EDT105.000.070.000.140.00-218977.34%
CVX220715P001100002022-07-01 3:35PM EDT110.000.100.000.11-0.01-9.09%539265.63%
CVX220715P001150002022-07-01 12:19PM EDT115.000.140.040.17-0.04-22.22%399661.91%
CVX220715P001200002022-07-01 1:00PM EDT120.000.230.110.20-0.07-23.33%21,07455.76%
CVX220715P001250002022-07-01 1:52PM EDT125.000.350.260.34-0.17-32.69%362,82652.15%
CVX220715P001300002022-07-01 3:21PM EDT130.000.580.500.60-0.42-42.00%592,33649.22%
CVX220715P001350002022-07-01 3:49PM EDT135.001.060.981.13-0.64-37.65%6321,44245.95%
CVX220715P001400002022-07-01 3:55PM EDT140.002.001.872.05-0.84-29.58%4652,31842.58%
CVX220715P001450002022-07-01 3:48PM EDT145.003.603.503.70-1.44-28.57%4284,21540.23%
CVX220715P001500002022-07-01 3:59PM EDT150.006.306.056.25-1.83-22.51%894,98938.36%
CVX220715P001525002022-07-01 2:57PM EDT152.508.407.657.90-1.15-12.04%2383937.77%
CVX220715P001550002022-07-01 3:16PM EDT155.009.909.209.90-1.50-13.16%476,22538.94%
CVX220715P001575002022-06-29 10:16AM EDT157.509.5511.6012.000.00-175439.67%
CVX220715P001600002022-07-01 2:44PM EDT160.0014.6312.8514.25-1.37-8.56%222,64441.11%
CVX220715P001625002022-07-01 3:12PM EDT162.5016.7216.0516.45+3.47+26.19%273640.14%
CVX220715P001650002022-07-01 2:32PM EDT165.0019.5018.5018.90-1.35-6.47%212,71943.26%
CVX220715P001675002022-07-01 10:57AM EDT167.5024.2220.8022.50+2.84+13.28%1069353.08%
CVX220715P001700002022-07-01 3:25PM EDT170.0023.9023.4023.80+0.13+0.55%234,31948.34%
CVX220715P001750002022-07-01 3:44PM EDT175.0028.1828.3028.90-1.67-5.59%43,07058.79%
CVX220715P001775002022-06-22 11:56AM EDT177.5028.9230.6531.550.00--066.65%
CVX220715P001800002022-07-01 3:34PM EDT180.0033.7332.4534.95+5.63+20.04%32,06558.20%
CVX220715P001850002022-07-01 9:59AM EDT185.0039.9038.2039.05+9.17+29.84%322360.06%
CVX220715P001900002022-06-21 9:33AM EDT190.0037.7043.1544.150.00-1067.38%
CVX220715P001950002022-06-09 1:59PM EDT195.0016.6648.2049.050.00-2071.19%
CVX220715P002000002022-06-03 11:26AM EDT200.0023.3553.2054.150.00-2080.08%
CVX220715P002100002022-03-14 1:24PM EDT210.0046.900.000.000.00-1600.00%